Richtech Robotics Inc. Class B RR
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$1,70+0,12 (+7,59 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,68 | +6,33 % | $1,56 | $1,70 | $1,56 | 3,68M |
| 2026-09-30 | $1,58 | -0,63 % | $1,61 | $1,63 | $1,57 | 2,62M |
| 2026-09-29 | $1,59 | +1,27 % | $1,59 | $1,63 | $1,56 | 4,33M |
| 2026-09-28 | $1,57 | -7,65 % | $1,66 | $1,68 | $1,57 | 3,57M |
| 2026-09-25 | $1,70 | +3,66 % | $1,66 | $1,70 | $1,64 | 2,99M |
| 2026-09-24 | $1,64 | -0,61 % | $1,64 | $1,65 | $1,60 | 2,60M |
| 2026-09-23 | $1,65 | -4,62 % | $1,72 | $1,73 | $1,64 | 3,40M |
| 2026-09-22 | $1,73 | -0,57 % | $1,75 | $1,76 | $1,69 | 5,57M |
| 2026-09-21 | $1,74 | +4,19 % | $1,70 | $1,78 | $1,69 | 6,78M |
| 2026-09-18 | $1,67 | -2,34 % | $1,72 | $1,72 | $1,64 | 5,56M |
| 2026-09-17 | $1,71 | +6,21 % | $1,64 | $1,73 | $1,64 | 4,50M |
| 2026-09-16 | $1,61 | 0,00 % | $1,65 | $1,65 | $1,57 | 3,47M |
| 2026-09-15 | $1,61 | -1,23 % | $1,62 | $1,65 | $1,60 | 3,25M |
| 2026-09-14 | $1,63 | -1,21 % | $1,61 | $1,68 | $1,59 | 2,91M |
| 2026-09-11 | $1,65 | +1,85 % | $1,65 | $1,68 | $1,62 | 3,38M |
| 2026-09-10 | $1,62 | -2,99 % | $1,63 | $1,71 | $1,61 | 3,32M |
| 2026-09-09 | $1,67 | -4,02 % | $1,73 | $1,74 | $1,67 | 4,07M |
| 2026-09-08 | $1,74 | -0,57 % | $1,75 | $1,84 | $1,73 | 5,81M |
| 2026-09-04 | $1,75 | +1,74 % | $1,71 | $1,77 | $1,70 | 3,69M |
| 2026-09-03 | $1,72 | -7,03 % | $1,89 | $1,89 | $1,69 | 7,22M |
| 2026-09-02 | $1,85 | +1,93 % | $1,78 | $1,90 | $1,78 | 5,11M |
| 2026-09-01 | $1,82 | -2,94 % | $1,78 | $1,84 | $1,76 | 6,74M |
| 2026-08-31 | $1,87 | +2,19 % | $1,81 | $1,91 | $1,76 | 9,72M |
| 2026-08-28 | $1,83 | -6,15 % | $1,95 | $1,95 | $1,82 | 5,64M |
| 2026-08-27 | $1,95 | +5,41 % | $1,88 | $1,99 | $1,83 | 9,49M |
| 2026-08-26 | $1,85 | -6,09 % | $1,94 | $1,95 | $1,80 | 9,10M |
| 2026-08-25 | $1,97 | +21,60 % | $1,70 | $1,99 | $1,69 | 17,54M |
| 2026-08-24 | $1,62 | -4,71 % | $1,66 | $1,69 | $1,60 | 4,03M |
| 2026-08-21 | $1,70 | +6,25 % | $1,62 | $1,73 | $1,61 | 4,99M |
| 2026-08-20 | $1,60 | -1,84 % | $1,60 | $1,64 | $1,55 | 4,01M |
| 2026-08-19 | $1,63 | +1,24 % | $1,62 | $1,67 | $1,56 | 3,65M |
| 2026-08-18 | $1,61 | -6,40 % | $1,66 | $1,69 | $1,60 | 4,58M |
| 2026-08-17 | $1,72 | -4,44 % | $1,80 | $1,80 | $1,67 | 7,88M |
| 2026-08-14 | $1,80 | +4,65 % | $1,73 | $1,82 | $1,73 | 5,83M |
| 2026-08-13 | $1,72 | -1,71 % | $1,72 | $1,76 | $1,67 | 4,00M |
| 2026-08-12 | $1,75 | +0,57 % | $1,75 | $1,81 | $1,71 | 4,92M |
| 2026-08-11 | $1,74 | +1,75 % | $1,71 | $1,78 | $1,69 | 5,83M |
| 2026-08-10 | $1,71 | +6,21 % | $1,63 | $1,73 | $1,63 | 5,39M |
| 2026-08-07 | $1,61 | +5,92 % | $1,54 | $1,61 | $1,53 | 3,61M |
| 2026-08-06 | $1,52 | -1,94 % | $1,53 | $1,58 | $1,50 | 3,22M |
| 2026-08-05 | $1,55 | -6,63 % | $1,66 | $1,67 | $1,54 | 3,64M |
| 2026-08-04 | $1,66 | +9,21 % | $1,57 | $1,66 | $1,56 | 6,36M |
| 2026-08-03 | $1,52 | +7,04 % | $1,42 | $1,54 | $1,39 | 5,72M |
| 2026-07-31 | $1,42 | -1,39 % | $1,48 | $1,48 | $1,40 | 3,72M |
| 2026-07-30 | $1,44 | +6,67 % | $1,39 | $1,47 | $1,39 | 4,59M |
| 2026-07-29 | $1,35 | -6,25 % | $1,42 | $1,45 | $1,30 | 5,88M |
| 2026-07-28 | $1,44 | -4,00 % | $1,48 | $1,49 | $1,37 | 6,20M |
| 2026-07-27 | $1,50 | -3,23 % | $1,56 | $1,61 | $1,45 | 7,93M |
| 2026-07-24 | $1,55 | -3,73 % | $1,63 | $1,63 | $1,54 | 7,12M |
| 2026-07-23 | $1,61 | -4,17 % | $1,64 | $1,67 | $1,55 | 6,66M |
| 2026-07-22 | $1,68 | +1,82 % | $1,64 | $1,70 | $1,62 | 4,21M |
| 2026-07-21 | $1,65 | +3,12 % | $1,60 | $1,67 | $1,60 | 3,32M |
| 2026-07-20 | $1,60 | 0,00 % | $1,62 | $1,63 | $1,58 | 6,99M |
| 2026-07-17 | $1,60 | -0,62 % | $1,57 | $1,65 | $1,53 | 6,45M |
| 2026-07-16 | $1,61 | -3,59 % | $1,62 | $1,65 | $1,60 | 6,49M |
| 2026-07-15 | $1,67 | 0,00 % | $1,70 | $1,77 | $1,67 | 4,51M |
| 2026-07-14 | $1,67 | +3,09 % | $1,67 | $1,72 | $1,65 | 5,52M |
| 2026-07-13 | $1,62 | -5,81 % | $1,70 | $1,70 | $1,61 | 6,41M |
| 2026-07-10 | $1,72 | -3,37 % | $1,76 | $1,78 | $1,71 | 6,81M |
| 2026-07-09 | $1,78 | -1,66 % | $1,82 | $1,84 | $1,76 | 8,06M |
| 2026-07-08 | $1,81 | -0,82 % | $1,80 | $1,83 | $1,75 | 11,73M |
| 2026-07-07 | $1,83 | -12,68 % | $2,04 | $2,07 | $1,82 | 13,74M |
| 2026-07-06 | $2,09 | +6,63 % | $1,97 | $2,20 | $1,94 | 9,46M |
| 2026-07-02 | $1,96 | -4,85 % | $2,10 | $2,15 | $1,95 | 7,02M |
| 2026-07-01 | $2,06 | -2,37 % | $2,06 | $2,15 | $2,03 | 8,02M |
| 2026-06-30 | $2,11 | +6,57 % | $1,97 | $2,15 | $1,95 | 11,08M |
| 2026-06-29 | $1,98 | +2,06 % | $2,00 | $2,08 | $1,87 | 9,01M |
| 2026-06-26 | $1,94 | +2,65 % | $1,85 | $1,96 | $1,81 | 15,45M |
| 2026-06-25 | $1,89 | -1,05 % | $1,94 | $1,96 | $1,86 | 7,78M |
| 2026-06-24 | $1,91 | -5,45 % | $2,01 | $2,02 | $1,88 | 11,95M |
| 2026-06-23 | $2,02 | -6,05 % | $2,05 | $2,16 | $1,98 | 10,88M |
| 2026-06-22 | $2,15 | +0,47 % | $2,10 | $2,24 | $2,09 | 7,61M |
| 2026-06-18 | $2,14 | +2,88 % | $2,16 | $2,21 | $2,08 | 8,63M |
| 2026-06-17 | $2,08 | +0,48 % | $2,10 | $2,21 | $2,07 | 5,81M |
| 2026-06-16 | $2,07 | -3,27 % | $2,12 | $2,17 | $2,05 | 8,81M |
| 2026-06-15 | $2,14 | +0,47 % | $2,28 | $2,33 | $2,13 | 6,33M |
| 2026-06-12 | $2,13 | -7,39 % | $2,13 | $2,21 | $2,07 | 13,97M |
| 2026-06-11 | $2,30 | +4,55 % | $2,20 | $2,36 | $2,16 | 7,32M |
| 2026-06-10 | $2,20 | -4,35 % | $2,29 | $2,37 | $2,18 | 6,40M |
| 2026-06-09 | $2,30 | -5,54 % | $2,44 | $2,51 | $2,19 | 8,77M |
| 2026-06-08 | $2,43 | +1,25 % | $2,49 | $2,52 | $2,42 | 5,35M |
| 2026-06-05 | $2,40 | -11,90 % | $2,65 | $2,66 | $2,39 | 13,57M |
| 2026-06-04 | $2,73 | +1,30 % | $2,65 | $2,87 | $2,58 | 9,95M |
| 2026-06-03 | $2,69 | -9,87 % | $2,88 | $2,89 | $2,68 | 13,84M |
| 2026-06-02 | $2,99 | -3,55 % | $3,10 | $3,24 | $2,96 | 12,96M |
| 2026-06-01 | $3,10 | +2,65 % | $2,98 | $3,24 | $2,88 | 15,53M |
| 2026-05-29 | $3,02 | -7,08 % | $3,13 | $3,14 | $2,87 | 18,57M |
| 2026-05-28 | $3,25 | -0,31 % | $3,21 | $3,35 | $3,04 | 16,08M |
| 2026-05-27 | $3,26 | +2,84 % | $3,12 | $3,39 | $2,86 | 35,09M |
| 2026-05-26 | $3,17 | +18,28 % | $2,76 | $3,28 | $2,75 | 39,67M |